Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 19.16 | 19.64 | 19.16 | 19.53 | 5,026,078 | +0.36(+1.87%) |
May 30, 2006 | 19.16 | 19.26 | 19.08 | 19.17 | 2,807,669 | -0.09(-0.47%) |
May 26, 2006 | 19.22 | 19.27 | 19.09 | 19.26 | 3,495,021 | +0.11(+0.59%) |
May 25, 2006 | 19.07 | 19.18 | 18.87 | 19.15 | 4,085,685 | +0.31(+1.63%) |
May 24, 2006 | 18.67 | 18.90 | 18.49 | 18.84 | 3,021,052 | +0.24(+1.29%) |
May 23, 2006 | 18.95 | 18.97 | 18.57 | 18.60 | 3,131,954 | -0.21(-1.12%) |
May 22, 2006 | 18.81 | 19.06 | 18.79 | 18.81 | 6,155,112 | +0.01(+0.03%) |
May 19, 2006 | 18.58 | 18.86 | 18.46 | 18.81 | 8,350,709 | +0.36(+1.98%) |
May 18, 2006 | 18.48 | 18.62 | 18.40 | 18.44 | 4,033,041 | +0.03(+0.15%) |
May 17, 2006 | 18.59 | 18.74 | 18.39 | 18.41 | 3,241,805 | -0.31(-1.64%) |
May 16, 2006 | 18.77 | 18.81 | 18.67 | 18.72 | 2,902,077 | +0.01(+0.03%) |
May 15, 2006 | 18.48 | 18.75 | 18.48 | 18.71 | 3,317,261 | +0.15(+0.80%) |
May 12, 2006 | 18.61 | 18.74 | 18.50 | 18.57 | 3,531,345 | -0.05(-0.25%) |
May 11, 2006 | 18.81 | 18.87 | 18.58 | 18.61 | 3,957,585 | -0.17(-0.88%) |
May 10, 2006 | 18.74 | 18.89 | 18.71 | 18.78 | 4,578,255 | -0.05(-0.27%) |
May 09, 2006 | 18.94 | 18.97 | 18.74 | 18.83 | 4,161,141 | -0.11(-0.57%) |
May 08, 2006 | 19.25 | 19.26 | 18.94 | 18.94 | 5,088,374 | -0.39(-2.01%) |
May 05, 2006 | 19.20 | 19.34 | 19.08 | 19.32 | 5,357,208 | +0.35(+1.83%) |
May 04, 2006 | 18.86 | 19.06 | 18.83 | 18.98 | 5,001,687 | +0.09(+0.48%) |
May 03, 2006 | 19.23 | 19.26 | 18.85 | 18.89 | 7,532,625 | -0.18(-0.93%) |
May 02, 2006 | 19.02 | 19.12 | 18.97 | 19.06 | 7,090,242 | +0.17(+0.87%) |
May 01, 2006 | 19.08 | 19.24 | 18.84 | 18.90 | 5,041,521 | -0.17(-0.90%) |
Apr 28, 2006 | 19.04 | 19.11 | 18.90 | 19.07 | 5,453,370 | +0.04(+0.21%) |
Apr 27, 2006 | 18.72 | 19.24 | 18.71 | 19.03 | 5,969,280 | +0.09(+0.48%) |
Apr 26, 2006 | 19.09 | 19.10 | 18.85 | 18.94 | 2,743,619 | -0.09(-0.48%) |
Apr 25, 2006 | 19.08 | 19.32 | 18.87 | 19.03 | 7,336,088 | -0.05(-0.27%) |
Apr 24, 2006 | 19.08 | 19.17 | 19.02 | 19.08 | 2,815,214 | -0.02(-0.12%) |
Apr 21, 2006 | 19.25 | 19.32 | 19.03 | 19.10 | 3,651,724 | -0.03(-0.18%) |
Apr 20, 2006 | 19.44 | 19.47 | 19.10 | 19.14 | 6,069,127 | +0.21(+1.08%) |
Apr 19, 2006 | 18.87 | 19.32 | 18.76 | 18.93 | 4,018,301 | -0.01(-0.06%) |
Apr 18, 2006 | 18.62 | 18.94 | 18.58 | 18.94 | 3,915,294 | +0.33(+1.78%) |
Apr 17, 2006 | 18.63 | 18.71 | 18.55 | 18.61 | 2,182,260 | -0.03(-0.18%) |
Apr 13, 2006 | 18.84 | 18.83 | 18.59 | 18.65 | 2,267,543 | -0.19(-1.03%) |
Apr 12, 2006 | 18.93 | 18.98 | 18.78 | 18.84 | 3,262,862 | -0.11(-0.57%) |
Apr 11, 2006 | 19.11 | 19.18 | 18.89 | 18.95 | 2,638,858 | -0.11(-0.57%) |
Apr 10, 2006 | 19.19 | 19.38 | 18.99 | 19.06 | 2,421,088 | -0.15(-0.80%) |
Apr 07, 2006 | 19.39 | 19.40 | 19.13 | 19.21 | 2,286,320 | -0.18(-0.91%) |
Apr 06, 2006 | 19.65 | 19.77 | 19.36 | 19.39 | 3,307,785 | -0.26(-1.33%) |
Apr 05, 2006 | 19.53 | 19.72 | 19.44 | 19.65 | 3,112,827 | +0.09(+0.44%) |
Apr 04, 2006 | 19.46 | 19.75 | 19.38 | 19.56 | 2,908,569 | +0.07(+0.38%) |
Apr 03, 2006 | 19.39 | 19.65 | 19.38 | 19.49 | 2,502,335 | +0.10(+0.53%) |
Mar 31, 2006 | 19.59 | 19.65 | 19.38 | 19.39 | 2,830,656 | -0.14(-0.73%) |
Mar 30, 2006 | 19.61 | 19.69 | 19.41 | 19.53 | 3,824,747 | -0.19(-0.95%) |
Mar 29, 2006 | 19.35 | 19.81 | 19.35 | 19.72 | 2,660,617 | +0.34(+1.76%) |
Mar 28, 2006 | 19.62 | 19.62 | 19.36 | 19.38 | 3,852,473 | -0.25(-1.28%) |
Mar 27, 2006 | 19.80 | 19.80 | 19.60 | 19.63 | 2,607,622 | -0.18(-0.89%) |
Mar 24, 2006 | 19.89 | 19.93 | 19.69 | 19.80 | 2,707,119 | -0.15(-0.77%) |
Mar 23, 2006 | 19.99 | 20.00 | 19.87 | 19.96 | 2,063,636 | -0.02(-0.11%) |
Mar 22, 2006 | 19.90 | 20.04 | 19.86 | 19.98 | 2,695,537 | +0.05(+0.23%) |
Mar 21, 2006 | 19.99 | 20.06 | 19.85 | 19.93 | 3,124,233 | -0.11(-0.54%) |
Mar 20, 2006 | 20.21 | 20.33 | 19.95 | 20.04 | 2,991,045 | -0.19(-0.93%) |
Mar 17, 2006 | 20.44 | 20.46 | 20.22 | 20.23 | 2,915,588 | -0.21(-1.03%) |
Mar 16, 2006 | 20.45 | 20.52 | 20.37 | 20.44 | 2,270,351 | +0.07(+0.34%) |
Mar 15, 2006 | 20.26 | 20.41 | 20.22 | 20.37 | 3,034,914 | +0.15(+0.73%) |
Mar 14, 2006 | 19.96 | 20.32 | 19.96 | 20.22 | 3,559,598 | +0.07(+0.34%) |
Mar 13, 2006 | 20.22 | 20.44 | 19.99 | 20.16 | 3,551,175 | +0.03(+0.17%) |
Mar 10, 2006 | 20.26 | 20.38 | 20.04 | 20.12 | 3,303,222 | -0.21(-1.01%) |
Mar 09, 2006 | 20.46 | 20.49 | 20.28 | 20.33 | 1,505,963 | -0.14(-0.67%) |
Mar 08, 2006 | 20.43 | 20.54 | 20.12 | 20.46 | 3,706,123 | +0.03(+0.17%) |
Mar 07, 2006 | 20.30 | 20.47 | 20.18 | 20.43 | 2,408,980 | +0.07(+0.36%) |
Mar 06, 2006 | 20.78 | 20.80 | 20.29 | 20.36 | 1,908,162 | -0.42(-2.03%) |
Mar 03, 2006 | 20.66 | 20.88 | 20.62 | 20.78 | 2,542,168 | +0.07(+0.33%) |
Mar 02, 2006 | 20.79 | 20.82 | 20.58 | 20.71 | 1,632,659 | -0.11(-0.55%) |